UK markets close in 2 hours 16 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.68-0.69 (-0.64%)
At close: 4:04PM EDT

107.70 +1.02 (0.96%)
Pre-market: 9:14AM EDT

In the money
Show:ListStraddle
Strike:125.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210514C001250002021-05-13 10:03AM EDT2021-05-140.020.000.000.00-144650.00%
CVX210521C001250002021-05-12 2:28PM EDT2021-05-210.020.000.000.00-201,21825.00%
CVX210528C001250002021-05-12 2:28PM EDT2021-05-280.090.000.000.00-4912.50%
CVX210604C001250002021-05-12 2:14PM EDT2021-06-040.140.000.000.00-152012.50%
CVX210611C001250002021-05-10 9:59AM EDT2021-06-110.400.000.000.00-5212.50%
CVX210618C001250002021-05-13 10:11AM EDT2021-06-180.160.000.000.00-184,40112.50%
CVX210625C001250002021-05-12 3:23PM EDT2021-06-250.400.000.000.00-61112.50%
CVX210716C001250002021-05-13 2:21PM EDT2021-07-160.540.000.000.00-565586.25%
CVX210917C001250002021-05-13 3:13PM EDT2021-09-171.380.000.000.00-261,6176.25%
CVX211217C001250002021-05-13 2:26PM EDT2021-12-172.530.000.000.00-41606.25%
CVX220121C001250002021-05-13 2:05PM EDT2022-01-212.850.000.000.00-141,7093.13%
CVX220617C001250002021-05-10 11:37AM EDT2022-06-174.800.000.000.00-215663.13%
CVX230120C001250002021-05-12 1:17PM EDT2023-01-206.900.000.000.00-44,4763.13%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210521P001250002021-04-13 1:05PM EDT2021-05-2124.2018.5520.300.00-55396.39%
CVX210618P001250002021-05-06 9:50AM EDT2021-06-1817.900.000.000.00-151570.00%
CVX210716P001250002021-05-10 3:54PM EDT2021-07-1618.000.000.000.00-1100.00%
CVX210917P001250002021-05-11 11:17AM EDT2021-09-1721.450.000.000.00-11810.00%
CVX220121P001250002021-05-10 3:54PM EDT2022-01-2124.450.000.000.00-10800.00%
CVX220617P001250002021-04-06 12:14PM EDT2022-06-1730.5524.9027.250.00-435134.38%
CVX230120P001250002021-04-05 12:21PM EDT2023-01-2033.4028.7030.450.00-1213833.59%